Skip to main content

7-10 Year Treasury Bond Ishares ETF (NQ: IEF )

97.51 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 97.15 97.19 96.81 96.91 3,606,188 -0.30(-0.31%)
Nov 29, 2017 97.21 97.26 97.08 97.22 3,483,122 -0.31(-0.32%)
Nov 28, 2017 97.66 97.68 97.45 97.53 1,513,805 +0.02(+0.02%)
Nov 27, 2017 97.49 97.58 97.36 97.51 2,102,247 +0.06(+0.07%)
Nov 24, 2017 97.44 97.50 97.40 97.45 670,072 -0.08(-0.08%)
Nov 22, 2017 97.32 97.57 97.28 97.53 1,808,209 +0.31(+0.32%)
Nov 21, 2017 97.35 97.40 97.14 97.22 911,364 +0.02(+0.02%)
Nov 20, 2017 97.23 97.33 97.14 97.20 1,257,940 -0.16(-0.16%)
Nov 17, 2017 97.40 97.45 97.28 97.35 1,026,867 +0.13(+0.13%)
Nov 16, 2017 97.32 97.37 97.21 97.23 1,907,799 -0.25(-0.25%)
Nov 15, 2017 97.45 97.51 97.27 97.47 2,108,387 +0.35(+0.36%)
Nov 14, 2017 97.01 97.19 97.00 97.12 1,776,927 +0.14(+0.14%)
Nov 13, 2017 97.11 97.15 96.98 96.99 947,323 -0.05(-0.05%)
Nov 10, 2017 97.19 97.22 97.00 97.03 2,030,754 -0.50(-0.51%)
Nov 09, 2017 97.44 97.61 97.40 97.53 1,010,327 -0.04(-0.04%)
Nov 08, 2017 97.73 97.77 97.54 97.56 1,033,734 -0.12(-0.12%)
Nov 07, 2017 97.67 97.76 97.61 97.68 801,418 +0.04(+0.04%)
Nov 06, 2017 97.62 97.70 97.56 97.65 936,234 +0.12(+0.12%)
Nov 03, 2017 97.50 97.56 97.33 97.53 2,761,931 +0.16(+0.16%)
Nov 02, 2017 97.35 97.51 97.30 97.37 2,179,058 +0.13(+0.13%)
Nov 01, 2017 97.12 97.39 97.11 97.24 1,441,251 +0.06(+0.06%)
Oct 31, 2017 97.26 97.26 97.17 97.19 1,286,794 -0.06(-0.07%)
Oct 30, 2017 97.12 97.26 97.07 97.25 1,849,050 +0.35(+0.36%)
Oct 27, 2017 96.69 96.91 96.63 96.90 1,436,447 +0.31(+0.32%)
Oct 26, 2017 96.81 96.83 96.58 96.59 2,252,881 -0.13(-0.13%)
Oct 25, 2017 96.55 96.80 96.55 96.72 2,008,585 -0.16(-0.16%)
Oct 24, 2017 96.93 97.00 96.82 96.87 1,753,914 -0.29(-0.30%)
Oct 23, 2017 97.12 97.23 97.12 97.17 775,298 +0.09(+0.09%)
Oct 20, 2017 97.17 97.23 97.03 97.08 2,896,684 -0.40(-0.41%)
Oct 19, 2017 97.64 97.68 97.41 97.48 1,658,964 +0.10(+0.10%)
Oct 18, 2017 97.32 97.41 97.28 97.38 1,953,674 -0.25(-0.25%)
Oct 17, 2017 97.51 97.66 97.50 97.62 735,983 -0.04(-0.04%)
Oct 16, 2017 97.65 97.76 97.56 97.66 1,819,915 -0.16(-0.17%)
Oct 13, 2017 97.79 97.88 97.67 97.83 1,662,242 +0.33(+0.34%)
Oct 12, 2017 97.47 97.53 97.37 97.50 1,473,931 +0.09(+0.09%)
Oct 11, 2017 97.43 97.44 97.30 97.40 3,103,562 +0.11(+0.11%)
Oct 10, 2017 97.31 97.52 97.27 97.30 1,226,784 +0.04(+0.04%)
Oct 09, 2017 97.23 97.30 97.17 97.26 975,522 +0.11(+0.11%)
Oct 06, 2017 97.01 97.26 96.90 97.15 2,567,637 -0.12(-0.12%)
Oct 05, 2017 97.40 97.46 97.21 97.27 1,944,320 -0.10(-0.10%)
Oct 04, 2017 97.49 97.49 97.28 97.37 2,401,293 -0.03(-0.03%)
Oct 03, 2017 97.29 97.43 97.26 97.40 2,754,875 +0.14(+0.14%)
Oct 02, 2017 97.42 97.46 97.26 97.26 3,519,082 -0.11(-0.11%)
Sep 29, 2017 97.59 97.59 97.31 97.37 2,229,360 -0.12(-0.12%)
Sep 28, 2017 97.39 97.56 97.33 97.49 2,049,342 -0.02(-0.02%)
Sep 27, 2017 97.52 97.65 97.48 97.51 4,418,650 -0.50(-0.51%)
Sep 26, 2017 98.00 98.06 97.92 98.01 1,160,734 -0.08(-0.08%)
Sep 25, 2017 97.91 98.16 97.81 98.09 2,108,568 +0.29(+0.30%)
Sep 22, 2017 97.94 97.95 97.77 97.80 904,228 +0.17(+0.18%)
Sep 21, 2017 97.80 97.93 97.63 97.63 2,614,588 -0.13(-0.13%)
Sep 20, 2017 98.04 98.05 97.60 97.75 2,622,859 -0.19(-0.20%)
Sep 19, 2017 98.08 98.13 97.91 97.95 736,611 -0.11(-0.11%)
Sep 18, 2017 98.05 98.14 97.96 98.05 3,317,486 -0.38(-0.39%)
Sep 15, 2017 98.33 98.44 98.16 98.44 1,615,817 +0.12(+0.12%)
Sep 14, 2017 98.20 98.34 98.17 98.32 1,506,947 +0.02(+0.02%)
Sep 13, 2017 98.52 98.52 98.28 98.30 1,740,420 -0.20(-0.20%)
Sep 12, 2017 98.58 98.58 98.41 98.50 3,465,485 -0.24(-0.24%)
Sep 11, 2017 98.91 98.94 98.74 98.74 2,413,507 -0.57(-0.57%)
Sep 08, 2017 99.34 99.34 99.18 99.31 1,366,509 -0.07(-0.07%)
Sep 07, 2017 99.04 99.46 99.04 99.38 4,695,892 +0.43(+0.43%)
Sep 06, 2017 99.16 99.22 98.84 98.95 1,751,989 -0.24(-0.24%)
Sep 05, 2017 98.87 99.20 98.84 99.19 3,341,869 +0.69(+0.70%)
Sep 01, 2017 98.69 98.71 98.45 98.50 3,785,121 -0.29(-0.29%)
Aug 31, 2017 98.65 98.80 98.64 98.79 1,121,504 +0.16(+0.16%)
Aug 30, 2017 98.56 98.69 98.56 98.64 1,424,234 -0.08(-0.08%)
Aug 29, 2017 98.95 98.97 98.61 98.72 1,742,291 +0.23(+0.23%)
Aug 28, 2017 98.35 98.50 98.32 98.49 1,009,831 +0.09(+0.09%)
Aug 25, 2017 98.46 98.18 98.40 1,103,842 +0.16(+0.17%)
Aug 24, 2017 98.24 98.35 98.19 98.24 2,761,998 -0.16(-0.16%)
Aug 23, 2017 98.26 98.39 98.18 98.39 1,365,234 +0.34(+0.34%)
Aug 22, 2017 98.15 98.15 98.00 98.05 1,078,666 -0.19(-0.20%)
Aug 21, 2017 98.21 98.31 98.17 98.25 787,968 +0.06(+0.07%)
Aug 18, 2017 98.34 98.40 98.04 98.18 1,353,902 +0.02(+0.02%)
Aug 17, 2017 97.85 98.20 97.82 98.16 1,793,960 +0.35(+0.35%)
Aug 16, 2017 97.54 97.96 97.52 97.82 2,366,682 +0.18(+0.19%)
Aug 15, 2017 97.53 97.72 97.51 97.63 1,255,864 -0.29(-0.30%)
Aug 14, 2017 97.97 98.07 97.89 97.93 1,518,681 -0.24(-0.24%)
Aug 11, 2017 98.00 98.23 97.96 98.16 998,114 +0.11(+0.11%)
Aug 10, 2017 97.88 98.09 97.86 98.05 1,547,047 +0.37(+0.37%)
Aug 09, 2017 97.93 97.95 97.69 97.69 1,389,301 +0.12(+0.12%)
Aug 08, 2017 97.62 97.62 97.41 97.57 1,399,938 -0.08(-0.08%)
Aug 07, 2017 97.55 97.66 97.50 97.65 607,106 +0.05(+0.06%)
Aug 04, 2017 97.86 97.39 97.60 1,387,121 -0.26(-0.27%)
Aug 03, 2017 97.73 97.89 97.64 97.86 1,726,968 +0.34(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.